杉田エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,020 | 1,021 | 1,015 | 1,015 | -7 | -0.7% | 1,400 |
| 2017/04/26 | 1,028 | 1,028 | 1,020 | 1,022 | +13 | +1.3% | 1,100 |
| 2017/04/25 | 1,024 | 1,024 | 1,009 | 1,009 | +14 | +1.4% | 1,000 |
| 2017/04/24 | 982 | 1,028 | 979 | 995 | -5 | -0.5% | 10,200 |
| 2017/04/21 | 994 | 1,001 | 994 | 1,000 | +13 | +1.3% | 2,300 |
| 2017/04/20 | 995 | 995 | 986 | 987 | -8 | -0.8% | 900 |
| 2017/04/19 | 976 | 995 | 976 | 995 | +19 | +1.9% | 700 |
| 2017/04/18 | 980 | 980 | 976 | 976 | -3 | -0.3% | 1,000 |
| 2017/04/17 | 980 | 985 | 979 | 979 | -1 | -0.1% | 600 |
| 2017/04/14 | 972 | 987 | 972 | 980 | +8 | +0.8% | 800 |
| 2017/04/13 | 970 | 975 | 970 | 972 | +1 | +0.1% | 1,200 |
| 2017/04/12 | 983 | 994 | 970 | 971 | -25 | -2.5% | 3,400 |
| 2017/04/11 | 972 | 998 | 972 | 996 | +25 | +2.6% | 1,300 |
| 2017/04/10 | 971 | 982 | 967 | 971 | -12 | -1.2% | 4,800 |
| 2017/04/07 | 995 | 999 | 978 | 983 | -14 | -1.4% | 5,100 |
| 2017/04/06 | 1,015 | 1,015 | 997 | 997 | -33 | -3.2% | 4,500 |
| 2017/04/05 | 1,003 | 1,030 | 1,003 | 1,030 | +27 | +2.7% | 1,500 |
| 2017/04/04 | 1,062 | 1,068 | 1,002 | 1,003 | -67 | -6.3% | 5,400 |
| 2017/04/03 | 1,062 | 1,072 | 1,062 | 1,070 | +2 | +0.2% | 1,900 |
| 2017/03/31 | 1,081 | 1,082 | 1,063 | 1,068 | -12 | -1.1% | 3,900 |
| 2017/03/30 | 1,135 | 1,135 | 1,073 | 1,080 | -12 | -1.1% | 7,400 |
| 2017/03/29 | 1,081 | 1,131 | 1,061 | 1,092 | -74 | -6.3% | 8,700 |
| 2017/03/28 | 1,149 | 1,167 | 1,149 | 1,166 | +19 | +1.7% | 4,000 |
| 2017/03/27 | 1,145 | 1,150 | 1,142 | 1,147 | +3 | +0.3% | 3,900 |
| 2017/03/24 | 1,155 | 1,155 | 1,144 | 1,144 | -9 | -0.8% | 3,500 |
| 2017/03/23 | 1,140 | 1,164 | 1,140 | 1,153 | +20 | +1.8% | 11,200 |
| 2017/03/22 | 1,139 | 1,145 | 1,126 | 1,133 | -7 | -0.6% | 12,200 |
| 2017/03/21 | 1,122 | 1,140 | 1,122 | 1,140 | +7 | +0.6% | 7,600 |
| 2017/03/17 | 1,131 | 1,133 | 1,113 | 1,133 | -2 | -0.2% | 3,300 |
| 2017/03/16 | 1,131 | 1,138 | 1,126 | 1,135 | +4 | +0.4% | 3,700 |
| 2017/03/15 | 1,135 | 1,139 | 1,130 | 1,131 | -1 | -0.1% | 2,800 |
| 2017/03/14 | 1,134 | 1,134 | 1,130 | 1,132 | +8 | +0.7% | 2,500 |
| 2017/03/13 | 1,128 | 1,149 | 1,121 | 1,124 | +11 | +1% | 5,700 |
| 2017/03/10 | 1,128 | 1,128 | 1,106 | 1,113 | -17 | -1.5% | 13,700 |
| 2017/03/09 | 1,120 | 1,150 | 1,112 | 1,130 | +9 | +0.8% | 13,900 |
| 2017/03/08 | 1,177 | 1,177 | 1,100 | 1,121 | -60 | -5.1% | 10,300 |
| 2017/03/07 | 1,196 | 1,226 | 1,179 | 1,181 | +8 | +0.7% | 7,300 |
| 2017/03/06 | 1,141 | 1,177 | 1,140 | 1,173 | +32 | +2.8% | 4,300 |
| 2017/03/03 | 1,131 | 1,146 | 1,127 | 1,141 | +10 | +0.9% | 3,600 |
| 2017/03/02 | 1,142 | 1,142 | 1,112 | 1,131 | -39 | -3.3% | 12,000 |
| 2017/03/01 | 1,183 | 1,218 | 1,170 | 1,170 | -14 | -1.2% | 12,300 |
| 2017/02/28 | 1,148 | 1,315 | 1,148 | 1,184 | +84 | +7.6% | 43,300 |
| 2017/02/27 | 1,043 | 1,155 | 1,043 | 1,100 | +80 | +7.8% | 15,700 |
| 2017/02/24 | 993 | 1,020 | 992 | 1,020 | +42 | +4.3% | 5,000 |
| 2017/02/23 | 996 | 996 | 978 | 978 | -14 | -1.4% | 3,300 |
| 2017/02/22 | 968 | 998 | 968 | 992 | +27 | +2.8% | 6,600 |
| 2017/02/21 | 950 | 996 | 950 | 965 | +16 | +1.7% | 8,300 |
| 2017/02/20 | 940 | 949 | 936 | 949 | +14 | +1.5% | 3,100 |
| 2017/02/17 | 930 | 935 | 924 | 935 | +5 | +0.5% | 2,500 |
| 2017/02/16 | 925 | 930 | 923 | 930 | +8 | +0.9% | 3,400 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「杉田エース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 杉田エース | 127,900円 | +5.8% | -7.2% | 3.13% | 11.25倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ＩＮＥＳＴ | 6,300円 | +42.7% | -66.5% | 0.00% | 233.33倍 | 1.42倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 日新商事 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.60倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
